|
Closing price on 8/21/2009
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
47,600 |
| Split-adjusted Price |
17.00 |
|
|
ILC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.80
|
17.00
|
17.00
|
17.00
|
47,600
|
|
|
8/20/2009
|
+0.80 / +4.88%
|
16.40
|
17.20
|
16.10
|
17.20
|
17.20
|
17.20
|
17,500
|
|
|
8/19/2009
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
16.40
|
6,500
|
|
|
8/18/2009
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.10
|
16.10
|
400
|
|
|
8/17/2009
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
16.00
|
11,800
|
|
|
8/14/2009
|
-0.40 / -2.44%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
7,600
|
|
|
8/13/2009
|
-0.20 / -1.20%
|
17.00
|
17.20
|
16.00
|
16.40
|
16.40
|
16.40
|
10,200
|
|
|
8/12/2009
|
+0.40 / +2.47%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
16.60
|
200
|
|
|
8/11/2009
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
9,000
|
|
|
8/10/2009
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
16.20
|
3,800
|
|
|
8/7/2009
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
|
8/6/2009
|
+0.80 / +5.13%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.40
|
16.40
|
22,400
|
|
|
8/5/2009
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.60
|
15.60
|
1,400
|
|
|
8/4/2009
|
+0.30 / +1.94%
|
16.30
|
16.30
|
15.40
|
15.80
|
15.80
|
15.80
|
1,900
|
|
|
8/3/2009
|
-0.60 / -3.73%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
15.50
|
3,300
|
|
|
7/31/2009
|
+0.90 / +5.92%
|
15.70
|
16.10
|
15.70
|
16.10
|
16.10
|
16.10
|
6,100
|
|
|
7/30/2009
|
-0.30 / -1.94%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2,300
|
|
|
7/29/2009
|
-0.70 / -4.32%
|
16.30
|
16.30
|
15.40
|
15.50
|
15.50
|
15.50
|
2,500
|
|
|
7/28/2009
|
-0.30 / -1.82%
|
16.20
|
16.70
|
15.50
|
16.20
|
16.20
|
16.20
|
1,600
|
|
|
7/27/2009
|
+0.30 / +1.85%
|
17.30
|
17.30
|
16.20
|
16.50
|
16.50
|
16.50
|
7,400
|
|
|
7/24/2009
|
+0.50 / +3.18%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
16.20
|
45,500
|
|
|
7/23/2009
|
-0.20 / -1.26%
|
14.60
|
15.70
|
14.60
|
15.70
|
15.70
|
15.70
|
4,400
|
|
|
7/22/2009
|
+0.40 / +2.58%
|
16.00
|
16.00
|
15.10
|
15.90
|
15.90
|
15.90
|
1,200
|
|
|
7/21/2009
|
+0.50 / +3.33%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
15.50
|
1,100
|
|
|
7/20/2009
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
7,200
|
|
|
7/17/2009
|
-0.90 / -5.66%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4,200
|
|
|
7/16/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.90
|
15.90
|
4,200
|
|
|
7/15/2009
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
7/14/2009
|
-0.90 / -5.66%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
15.00
|
11,300
|
|
|
7/13/2009
|
+0.70 / +4.61%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
15.90
|
1,100
|
|
|